Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $163.90 as of 6/30/2026 7:24:37 PM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 104.35 107.35 105.85 105.35 0.00 0.00% 1.63 0 20 2.94 1.00 0.00 0.00 6/16/2026 6/30/2026 3:59:56 PM EST
70.00 99.30 102.35 100.83 92.95 0.00 0.00% 1.44 0 3 2.73 1.00 0.00 0.00 6/23/2026 6/30/2026 3:59:56 PM EST
75.00 94.30 97.35 95.83 76.67 0.00 0.00% 1.28 0 0 2.55 1.00 0.00 0.00 6/9/2026 6/30/2026 3:59:56 PM EST
80.00 89.20 92.40 90.80 84.00 0.00 0.00% 1.14 0 41 2.44 1.00 0.00 0.00 6/24/2026 6/30/2026 3:59:56 PM EST
85.00 84.35 87.40 85.88 83.66 0.00 0.00% 1.01 0 140 2.27 1.00 0.00 0.00 6/18/2026 6/30/2026 3:59:56 PM EST
90.00 79.20 82.40 80.80 67.58 0.00 0.00% 0.90 0 56 2.05 1.00 0.00 0.00 6/26/2026 6/30/2026 3:59:56 PM EST
95.00 74.85 77.45 76.15 73.78 0.00 0.00% 0.80 0 10 1.91 1.00 0.00 0.00 6/1/2026 6/30/2026 3:59:56 PM EST
100.00 69.85 72.45 71.15 63.81 0.00 0.00% 0.71 0 87 1.75 1.00 0.00 0.00 6/23/2026 6/30/2026 3:59:56 PM EST
105.00 64.80 67.45 66.13 44.30 0.00 0.00% 0.63 0 15 1.62 1.00 0.00 0.00 6/9/2026 6/30/2026 3:59:56 PM EST
110.00 60.05 62.50 61.28 59.00 0.00 0.00% 0.56 0 26 1.50 1.00 0.00 0.00 6/25/2026 6/30/2026 3:59:56 PM EST
115.00 54.95 57.55 56.25 54.40 +0.28 +0.52% 0.49 2 113 1.38 1.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST
120.00 49.55 52.60 51.08 52.19 +1.82 +3.62% 0.43 2 67 1.23 1.00 0.00 -0.01 6/30/2026 6/30/2026 3:59:56 PM EST
125.00 45.00 47.65 46.33 45.40 -0.12 -0.27% 0.37 1 233 1.16 1.00 0.00 -0.03 6/30/2026 6/30/2026 3:59:56 PM EST
130.00 40.15 42.75 41.45 41.57 +11.77 +39.50% 0.32 3 363 1.05 0.99 0.00 -0.05 6/30/2026 6/30/2026 3:59:56 PM EST
135.00 35.25 37.90 36.58 24.67 0.00 0.00% 0.27 0 168 0.96 0.98 0.00 -0.07 6/26/2026 6/30/2026 3:59:56 PM EST
140.00 30.70 32.25 31.48 33.00 +7.60 +29.93% 0.22 36 522 0.81 0.96 0.00 -0.09 6/30/2026 6/30/2026 3:59:56 PM EST
145.00 25.95 27.50 26.73 28.00 +6.00 +27.28% 0.18 5 1,043 0.53 0.92 0.01 -0.12 6/30/2026 6/30/2026 3:59:56 PM EST
150.00 21.60 22.70 22.15 22.70 +5.75 +33.93% 0.15 23 1,907 0.53 0.87 0.01 -0.16 6/30/2026 6/30/2026 3:59:56 PM EST
152.50 19.45 21.90 20.68 15.21 0.00 0.00% 0.14 0 2 0.60 0.84 0.01 -0.18 6/29/2026 6/30/2026 3:59:56 PM EST
155.00 17.60 18.35 17.98 19.50 +5.57 +39.99% 0.12 63 1,520 0.54 0.81 0.01 -0.20 6/30/2026 6/30/2026 3:59:56 PM EST
157.50 15.65 17.55 16.60 17.27 +10.14 +142.22% 0.11 4 9 0.58 0.77 0.01 -0.21 6/30/2026 6/30/2026 3:59:56 PM EST
160.00 13.60 14.45 14.03 14.80 +4.21 +39.76% 0.09 55 822 0.52 0.73 0.02 -0.23 6/30/2026 6/30/2026 3:59:56 PM EST
162.50 12.20 13.45 12.83 10.17 +0.92 +9.95% 0.08 3 43 0.56 0.69 0.02 -0.24 6/30/2026 6/30/2026 3:59:56 PM EST
165.00 10.60 11.05 10.83 11.65 +3.22 +38.20% 0.07 135 1,454 0.52 0.64 0.02 -0.25 6/30/2026 6/30/2026 3:59:56 PM EST
167.50 9.00 10.45 9.73 10.85 +2.56 +30.89% 0.06 3 76 0.55 0.59 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
170.00 7.80 8.30 8.05 8.85 +3.23 +57.48% 0.05 223 5,160 0.52 0.54 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
172.50 6.65 7.90 7.28 7.95 +2.90 +57.43% 0.04 97 65 0.55 0.49 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
175.00 5.65 6.50 6.08 5.87 +2.02 +52.47% 0.03 384 6,273 0.54 0.44 0.02 -0.25 6/30/2026 6/30/2026 3:59:56 PM EST
177.50 4.70 5.95 5.33 5.65 +2.35 +71.22% 0.03 77 113 0.55 0.39 0.02 -0.24 6/30/2026 6/30/2026 3:59:56 PM EST
180.00 3.90 4.25 4.08 4.45 +1.85 +71.16% 0.02 763 2,637 0.52 0.35 0.02 -0.23 6/30/2026 6/30/2026 3:59:56 PM EST
182.50 3.20 3.60 3.40 3.21 +1.01 +45.91% 0.02 71 74 0.52 0.30 0.02 -0.22 6/30/2026 6/30/2026 3:59:56 PM EST
185.00 2.48 2.97 2.73 3.20 +1.26 +64.95% 0.01 77 2,505 0.52 0.26 0.02 -0.20 6/30/2026 6/30/2026 3:59:56 PM EST
187.50 1.93 3.00 2.47 2.53 +0.98 +63.23% 0.01 283 22 0.55 0.22 0.02 -0.18 6/30/2026 6/30/2026 3:59:56 PM EST
190.00 1.60 2.09 1.85 1.97 +0.87 +79.10% 0.01 188 1,428 0.52 0.19 0.01 -0.17 6/30/2026 6/30/2026 3:59:56 PM EST
192.50 1.37 1.91 1.64 1.75 +0.91 +108.34% 0.01 11 24 0.53 0.16 0.01 -0.15 6/30/2026 6/30/2026 3:59:56 PM EST
195.00 1.09 1.67 1.38 1.51 +0.86 +132.31% 0.01 85 1,499 0.54 0.13 0.01 -0.13 6/30/2026 6/30/2026 3:59:56 PM EST
200.00 0.70 0.86 0.78 0.80 +0.30 +60.00% 0.00 62 4,711 0.52 0.09 0.01 -0.10 6/30/2026 6/30/2026 3:59:56 PM EST
205.00 0.22 0.75 0.49 0.55 +0.35 +175.00% 0.00 43 23 0.52 0.06 0.01 -0.07 6/30/2026 6/30/2026 3:59:56 PM EST
210.00 0.18 0.66 0.42 0.49 +0.32 +188.24% 0.00 20 847 0.55 0.04 0.00 -0.05 6/30/2026 6/30/2026 3:59:56 PM EST
215.00 0.01 0.43 0.22 0.15 -0.05 -25.00% 0.00 1 24 0.50 0.02 0.00 -0.03 6/30/2026 6/30/2026 3:59:56 PM EST
220.00 0.00 0.35 0.18 0.20 +0.09 +81.82% 0.00 13 341 0.63 0.01 0.00 -0.02 6/30/2026 6/30/2026 3:59:56 PM EST
225.00 0.00 0.30 0.15 0.15 0.00 0.00% 0.00 0 1 0.66 0.01 0.00 -0.01 6/24/2026 6/30/2026 3:59:56 PM EST
230.00 0.00 0.30 0.15 0.05 0.00 0.00% 0.00 0 562 0.70 0.00 0.00 -0.01 6/29/2026 6/30/2026 3:59:56 PM EST
240.00 0.00 0.25 0.13 0.04 0.00 0.00% 0.00 0 734 0.77 0.00 0.00 0.00 6/29/2026 6/30/2026 3:59:56 PM EST
250.00 0.00 0.12 0.06 0.12 0.00 0.00% 0.00 1 2,464 0.76 0.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 0.00 2.13 1.07 0.10 0.00 0.00% 0.02 0 12 3.07 0.00 0.00 0.00 5/14/2026 6/30/2026 3:59:56 PM EST
70.00 0.00 2.13 1.07 0.03 0.00 0.00% 0.02 0 7 2.86 0.00 0.00 0.00 6/29/2026 6/30/2026 3:59:56 PM EST
75.00 0.00 1.72 0.86 0.08 0.00 0.00% 0.01 0 97 2.01 0.00 0.00 0.00 6/9/2026 6/30/2026 3:59:56 PM EST
80.00 0.00 2.13 1.07 0.01 0.00 0.00% 0.01 0 48 2.49 0.00 0.00 0.00 6/18/2026 6/30/2026 3:59:56 PM EST
85.00 0.00 2.02 1.01 0.08 0.00 0.00% 0.01 0 81 2.29 0.00 0.00 0.00 6/9/2026 6/30/2026 3:59:56 PM EST
90.00 0.00 0.51 0.26 0.03 0.00 0.00% 0.00 0 110 1.60 0.00 0.00 0.00 6/18/2026 6/30/2026 3:59:56 PM EST
95.00 0.00 0.36 0.18 0.03 -0.08 -72.73% 0.00 1 120 1.40 0.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST
100.00 0.01 0.05 0.03 0.03 -0.02 -40.00% 0.00 4 1,310 0.92 0.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST
105.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 0 1,003 0.91 0.00 0.00 0.00 6/26/2026 6/30/2026 3:59:56 PM EST
110.00 0.02 0.29 0.16 0.04 -0.10 -71.43% 0.00 7,593 8,892 0.90 0.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST
115.00 0.00 0.16 0.08 0.05 -0.05 -50.00% 0.00 5,594 17,209 0.88 0.00 0.00 0.00 6/30/2026 6/30/2026 3:59:56 PM EST
120.00 0.02 0.39 0.21 0.10 -0.12 -54.55% 0.00 32 2,123 0.76 0.00 0.00 -0.01 6/30/2026 6/30/2026 3:59:56 PM EST
125.00 0.05 0.28 0.17 0.11 -0.12 -52.18% 0.00 50 1,047 0.69 0.00 0.00 -0.03 6/30/2026 6/30/2026 3:59:56 PM EST
130.00 0.17 0.45 0.31 0.29 -0.14 -32.56% 0.00 145 1,812 0.70 -0.01 0.00 -0.05 6/30/2026 6/30/2026 3:59:56 PM EST
135.00 0.30 0.43 0.37 0.43 -0.26 -37.69% 0.00 847 1,102 0.64 -0.02 0.00 -0.07 6/30/2026 6/30/2026 3:59:56 PM EST
140.00 0.46 0.68 0.57 0.60 -0.54 -47.37% 0.00 110 1,873 0.60 -0.04 0.00 -0.09 6/30/2026 6/30/2026 3:59:56 PM EST
145.00 0.77 1.01 0.89 0.88 -0.80 -47.62% 0.01 525 1,460 0.58 -0.08 0.01 -0.12 6/30/2026 6/30/2026 3:59:56 PM EST
150.00 1.45 1.54 1.50 1.41 -1.29 -47.78% 0.01 753 2,648 0.58 -0.13 0.01 -0.16 6/30/2026 6/30/2026 3:59:56 PM EST
152.50 1.55 2.04 1.80 1.73 -1.40 -44.73% 0.01 38 128 0.56 -0.16 0.01 -0.18 6/30/2026 6/30/2026 3:59:56 PM EST
155.00 2.11 2.47 2.29 2.26 -1.74 -43.50% 0.01 558 2,393 0.56 -0.19 0.01 -0.20 6/30/2026 6/30/2026 3:59:56 PM EST
157.50 2.61 3.00 2.81 2.77 -3.73 -57.39% 0.02 84 206 0.55 -0.23 0.01 -0.21 6/30/2026 6/30/2026 3:59:56 PM EST
160.00 3.20 3.75 3.48 3.50 -2.02 -36.60% 0.02 82 585 0.54 -0.27 0.02 -0.23 6/30/2026 6/30/2026 3:59:56 PM EST
162.50 4.00 4.75 4.38 4.00 -2.90 -42.03% 0.03 13 54 0.55 -0.31 0.02 -0.24 6/30/2026 6/30/2026 3:59:56 PM EST
165.00 4.95 5.50 5.23 5.21 -2.84 -35.28% 0.03 485 778 0.54 -0.36 0.02 -0.25 6/30/2026 6/30/2026 3:59:56 PM EST
167.50 5.85 6.60 6.23 6.20 -2.10 -25.31% 0.04 11 16 0.53 -0.41 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
170.00 6.65 7.75 7.20 7.35 -3.45 -31.95% 0.04 168 571 0.52 -0.46 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
172.50 8.35 9.30 8.83 8.30 -11.10 -57.22% 0.05 51 10 0.54 -0.51 0.02 -0.26 6/30/2026 6/30/2026 3:59:56 PM EST
175.00 9.80 10.70 10.25 10.87 -6.96 -39.04% 0.06 1 158 0.53 -0.56 0.02 -0.25 6/30/2026 6/30/2026 3:59:56 PM EST
177.50 11.35 12.20 11.78 16.10 % 0.07 18 0 0.53 -0.61 0.02 -0.24 6/30/2026 6/30/2026 3:59:56 PM EST
180.00 13.05 14.15 13.60 13.05 -8.92 -40.61% 0.08 2 105 0.54 -0.65 0.02 -0.23 6/30/2026 6/30/2026 3:59:56 PM EST
182.50 14.85 15.90 15.38 % 0.08 0 0 0.54 -0.70 0.02 -0.22 6/30/2026 3:59:56 PM EST
185.00 15.75 17.75 16.75 25.82 0.00 0.00% 0.09 0 28 0.49 -0.74 0.02 -0.20 6/29/2026 6/30/2026 3:59:56 PM EST
187.50 17.70 20.10 18.90 19.95 % 0.10 20 0 0.48 -0.78 0.02 -0.18 6/30/2026 6/30/2026 3:59:56 PM EST
190.00 19.30 22.15 20.73 20.10 -10.30 -33.89% 0.11 12 152 0.66 -0.81 0.01 -0.17 6/30/2026 6/30/2026 3:59:56 PM EST
192.50 21.45 24.40 22.93 % 0.12 0 0 0.68 -0.84 0.01 -0.15 6/30/2026 3:59:56 PM EST
195.00 23.65 26.60 25.13 32.35 0.00 0.00% 0.13 0 30 0.69 -0.87 0.01 -0.13 6/23/2026 6/30/2026 3:59:56 PM EST
200.00 28.25 31.30 29.78 31.77 0.00 0.00% 0.15 0 19 0.68 -0.91 0.01 -0.10 6/17/2026 6/30/2026 3:59:56 PM EST
205.00 33.05 36.15 34.60 % 0.17 0 0 0.72 -0.94 0.01 -0.07 6/30/2026 3:59:56 PM EST
210.00 37.90 41.00 39.45 % 0.19 0 0 0.77 -0.96 0.00 -0.05 6/30/2026 3:59:56 PM EST
215.00 42.85 46.00 44.43 % 0.21 0 0 0.83 -0.98 0.00 -0.03 6/30/2026 3:59:56 PM EST
220.00 47.90 50.50 49.20 51.80 0.00 0.00% 0.22 0 0 0.90 -0.99 0.00 -0.02 4/27/2026 6/30/2026 3:59:56 PM EST
225.00 52.85 55.60 54.23 % 0.24 0 0 0.97 -0.99 0.00 -0.01 6/30/2026 3:59:56 PM EST
230.00 57.85 61.00 59.43 66.60 0.00 0.00% 0.26 0 1 1.02 -1.00 0.00 -0.01 4/17/2026 6/30/2026 3:59:56 PM EST
240.00 67.85 70.55 69.20 % 0.29 0 0 1.13 -1.00 0.00 0.00 6/30/2026 3:59:56 PM EST
250.00 77.85 80.50 79.18 85.70 0.00 0.00% 0.32 0 0 1.22 -1.00 0.00 0.00 4/28/2026 6/30/2026 3:59:56 PM EST